4568東証P貸借
業種 医薬品
第一三共 株価時系列データ
PTS
4,440
円
(21:19)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,257 (24/08/30) | 3,805 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,257 (24/08/30) | 3,847 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,499 | 4,625 | 4,433 | 4,435 | -180 | -3.9 | 26,733,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,880 | 4,917 | 4,530 | 4,615 | -254 | -5.2 | 25,219,600 |
| 11/8 | 4,886 | 4,943 | 4,805 | 4,869 | 0 | 0.0 | 20,479,500 |
| 11/1 | 4,795 | 5,053 | 4,794 | 4,869 | +76 | +1.6 | 41,815,600 |
| 10/25 | 4,945 | 4,977 | 4,761 | 4,793 | -185 | -3.7 | 18,181,100 |
| 10/18 | 5,040 | 5,086 | 4,860 | 4,978 | -4 | -0.1 | 15,575,900 |
| 10/11 | 4,950 | 5,038 | 4,821 | 4,982 | +115 | +2.4 | 22,024,400 |
| 10/4 | 4,707 | 4,876 | 4,640 | 4,867 | 0 | 0.0 | 27,095,400 |
| 9/27 | 4,642 | 4,905 | 4,639 | 4,867 | -77 | -1.6 | 30,774,700 |
| 9/20 | 5,148 | 5,164 | 4,852 | 4,944 | -191 | -3.7 | 25,624,700 |
| 9/13 | 5,630 | 5,833 | 5,046 | 5,135 | -511 | -9.1 | 42,157,300 |
| 9/6 | 6,108 | 6,165 | 5,608 | 5,646 | -462 | -7.6 | 18,800,500 |
| 8/30 | 5,858 | 6,257 | 5,742 | 6,108 | +153 | +2.6 | 19,530,200 |
| 8/23 | 5,950 | 5,990 | 5,723 | 5,955 | -8 | -0.1 | 17,942,400 |
| 8/16 | 5,585 | 6,008 | 5,579 | 5,963 | +505 | +9.3 | 14,217,100 |
| 8/9 | 5,267 | 5,731 | 4,790 | 5,458 | -12 | -0.2 | 34,641,000 |
| 8/2 | 5,678 | 6,208 | 5,466 | 5,470 | -188 | -3.3 | 26,805,300 |
| 7/26 | 5,902 | 6,006 | 5,572 | 5,658 | -249 | -4.2 | 16,495,300 |
| 7/19 | 6,034 | 6,109 | 5,875 | 5,907 | -80 | -1.3 | 12,438,000 |
| 7/12 | 5,752 | 6,056 | 5,752 | 5,987 | +237 | +4.1 | 22,326,300 |
| 7/5 | 5,447 | 5,818 | 5,412 | 5,750 | +226 | +4.1 | 18,280,200 |
| 6/28 | 5,486 | 5,722 | 5,359 | 5,524 | +74 | +1.4 | 21,383,200 |
| 6/21 | 5,389 | 5,498 | 5,244 | 5,450 | +28 | +0.5 | 20,052,500 |
| 6/14 | 5,809 | 5,848 | 5,405 | 5,422 | -407 | -7.0 | 22,484,800 |
| 6/7 | 5,600 | 5,833 | 5,360 | 5,829 | +251 | +4.5 | 21,537,100 |
| 5/31 | 5,490 | 5,656 | 5,287 | 5,578 | +134 | +2.5 | 24,985,600 |
| 5/24 | 5,531 | 5,596 | 5,266 | 5,444 | -87 | -1.6 | 16,202,500 |
| 5/17 | 5,366 | 5,547 | 5,347 | 5,531 | +146 | +2.7 | 18,817,500 |
| 5/10 | 5,346 | 5,389 | 5,194 | 5,385 | -117 | -2.1 | 19,822,100 |
| 5/2 | 5,250 | 5,520 | 5,221 | 5,502 | +492 | +9.8 | 21,669,500 |
| 4/26 | 4,646 | 5,058 | 4,592 | 5,010 | +374 | +8.1 | 28,163,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
